Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 52.16 | 52.88 | 52.13 | 52.75 | 6,012,631 | +0.73(+1.40%) |
Apr 26, 2024 | 51.30 | 52.19 | 51.20 | 52.02 | 4,985,671 | +0.68(+1.32%) |
Apr 25, 2024 | 50.66 | 51.49 | 50.56 | 51.34 | 4,461,099 | +0.16(+0.31%) |
Apr 24, 2024 | 51.17 | 51.60 | 50.78 | 51.18 | 5,088,673 | -0.07(-0.14%) |
Apr 23, 2024 | 51.01 | 51.50 | 50.70 | 51.25 | 4,522,815 | +0.31(+0.61%) |
Apr 22, 2024 | 50.63 | 51.15 | 50.39 | 50.94 | 4,140,792 | +0.55(+1.09%) |
Apr 19, 2024 | 50.23 | 51.02 | 50.00 | 50.39 | 4,296,246 | +0.44(+0.88%) |
Apr 18, 2024 | 51.33 | 51.41 | 49.93 | 49.95 | 7,589,786 | +0.50(+1.01%) |
Apr 17, 2024 | 50.59 | 50.69 | 49.41 | 49.45 | 4,319,943 | -0.80(-1.59%) |
Apr 16, 2024 | 50.63 | 50.75 | 49.87 | 50.25 | 5,161,451 | -0.64(-1.26%) |
Apr 15, 2024 | 51.62 | 51.90 | 50.73 | 50.89 | 3,878,573 | -0.42(-0.82%) |
Apr 12, 2024 | 51.71 | 51.99 | 51.05 | 51.31 | 4,246,782 | -0.58(-1.12%) |
Apr 11, 2024 | 52.60 | 52.65 | 51.81 | 51.89 | 3,650,869 | -0.57(-1.09%) |
Apr 10, 2024 | 51.96 | 52.54 | 51.90 | 52.46 | 4,901,303 | +0.50(+0.96%) |
Apr 09, 2024 | 51.80 | 52.01 | 51.51 | 51.96 | 3,566,682 | +0.38(+0.74%) |
Apr 08, 2024 | 52.03 | 52.47 | 51.48 | 51.58 | 3,975,590 | -0.48(-0.92%) |
Apr 05, 2024 | 51.42 | 52.13 | 51.42 | 52.06 | 5,326,600 | +0.66(+1.28%) |
Apr 04, 2024 | 52.41 | 52.82 | 51.33 | 51.40 | 4,702,915 | -0.45(-0.87%) |
Apr 03, 2024 | 51.75 | 52.27 | 51.52 | 51.85 | 4,458,972 | -0.01(-0.02%) |
Apr 02, 2024 | 52.08 | 52.39 | 51.81 | 51.86 | 4,449,500 | -0.41(-0.78%) |
Apr 01, 2024 | 52.65 | 52.92 | 51.84 | 52.27 | 4,646,477 | -0.51(-0.97%) |
Mar 28, 2024 | 52.10 | 52.93 | 52.77 | 52.78 | 6,816,378 | +0.86(+1.66%) |
Mar 27, 2024 | 51.45 | 52.04 | 51.41 | 51.92 | 4,940,656 | +0.84(+1.64%) |
Mar 26, 2024 | 51.46 | 51.67 | 50.88 | 51.08 | 5,995,844 | -0.15(-0.29%) |
Mar 25, 2024 | 51.33 | 51.73 | 51.19 | 51.23 | 5,622,247 | -0.19(-0.37%) |
Mar 22, 2024 | 52.05 | 52.07 | 51.40 | 51.42 | 5,071,950 | -0.58(-1.12%) |
Mar 21, 2024 | 51.84 | 52.35 | 51.68 | 52.00 | 6,756,944 | +0.03(+0.06%) |
Mar 20, 2024 | 51.84 | 52.27 | 51.60 | 51.97 | 6,136,116 | +0.15(+0.29%) |
Mar 19, 2024 | 51.86 | 52.46 | 51.25 | 51.82 | 6,863,740 | +0.47(+0.92%) |
Mar 18, 2024 | 52.19 | 52.40 | 51.32 | 51.35 | 6,434,940 | -0.85(-1.63%) |
Mar 15, 2024 | 51.97 | 52.70 | 51.88 | 52.20 | 11,456,757 | -0.05(-0.10%) |
Mar 14, 2024 | 52.49 | 52.82 | 51.97 | 52.25 | 7,731,527 | -0.16(-0.31%) |
Mar 13, 2024 | 51.12 | 52.50 | 51.09 | 52.41 | 10,333,202 | +1.50(+2.95%) |
Mar 12, 2024 | 51.73 | 51.93 | 50.68 | 50.91 | 7,856,472 | -0.64(-1.24%) |
Mar 11, 2024 | 50.39 | 51.95 | 50.38 | 51.55 | 10,103,863 | +1.18(+2.34%) |
Mar 08, 2024 | 50.68 | 50.90 | 50.17 | 50.37 | 8,504,824 | -0.14(-0.28%) |
Mar 07, 2024 | 50.55 | 50.78 | 50.07 | 50.51 | 8,955,610 | +0.24(+0.47%) |
Mar 06, 2024 | 50.05 | 50.87 | 50.05 | 50.27 | 9,666,905 | +0.45(+0.90%) |
Mar 05, 2024 | 48.65 | 50.18 | 48.61 | 49.82 | 12,727,201 | +1.17(+2.41%) |
Mar 04, 2024 | 47.92 | 49.05 | 47.78 | 48.65 | 8,495,104 | +0.86(+1.79%) |